康拓医疗(688314)股票信息
| 股票代码 | 688314 |
| 股票名称 | 康拓医疗 |
| 最新价/元 | 26.03 |
| 涨跌额/元 | -1.50 |
| 涨跌幅/% | -5.45 |
| 买入/元 | 26.00 |
| 卖出/元 | 26.03 |
| 昨收/元 | 27.53 |
| 今开/元 | 27.53 |
| 最高/元 | 27.58 |
| 最低/元 | 25.32 |
| 成交量/手 | 12049.31 |
| 成交额/万 | 3152.10 |
| 股净值/元 | 27.99 |
| 市净率 | 3.46 |
| 总市值/万 | 211465.56 |
| 流通值/万 | 211465.56 |
| 换手率/% | 1.48 |
| 入市日期 | 2021-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
康拓医疗(688314)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 27.53 | 26.03 | -1.50 | -5.45 | 12049.31 | 3152.10 | 1.48 |
| 2024-10-10 | 28.46 | 27.53 | -0.65 | -2.31 | 11731.37 | 3269.38 | 1.44 |
| 2024-10-09 | 29.91 | 28.18 | -2.12 | -7.00 | 15950.48 | 4675.42 | 1.96 |
| 2024-10-08 | 33.00 | 30.30 | 2.38 | 8.52 | 19172.64 | 5820.55 | 2.36 |
| 2024-09-30 | 25.40 | 27.92 | 3.43 | 14.01 | 14999.80 | 3991.21 | 1.85 |
| 2024-09-27 | 23.24 | 24.49 | 1.28 | 5.52 | 4888.85 | 1170.84 | 0.60 |
| 2024-09-26 | 23.70 | 23.21 | -0.18 | -0.77 | 7368.69 | 1693.02 | 0.91 |
| 2024-09-25 | 23.24 | 23.39 | 0.42 | 1.83 | 7299.48 | 1720.11 | 0.90 |
| 2024-09-24 | 22.73 | 22.97 | 0.24 | 1.06 | 5027.71 | 1145.44 | 0.62 |
| 2024-09-23 | 22.97 | 22.73 | -0.12 | -0.53 | 4185.88 | 952.61 | 0.52 |
| 2024-09-20 | 23.11 | 22.85 | -0.20 | -0.87 | 3503.19 | 804.07 | 0.43 |
| 2024-09-19 | 23.09 | 23.05 | -0.14 | -0.60 | 5796.11 | 1345.36 | 0.71 |
| 2024-09-18 | 23.45 | 23.19 | -0.28 | -1.19 | 5667.95 | 1314.26 | 0.70 |
| 2024-09-13 | 23.79 | 23.47 | -0.49 | -2.05 | 5565.19 | 1314.89 | 0.69 |
| 2024-09-12 | 23.83 | 23.96 | 0.13 | 0.55 | 5691.90 | 1374.56 | 0.70 |
| 2024-09-11 | 23.57 | 23.83 | 0.12 | 0.51 | 5601.79 | 1340.23 | 0.69 |
| 2024-09-10 | 23.45 | 23.71 | 0.21 | 0.89 | 3852.51 | 904.67 | 0.47 |
| 2024-09-09 | 23.21 | 23.50 | 0.29 | 1.25 | 6481.65 | 1523.95 | 0.80 |
| 2024-09-06 | 24.38 | 23.21 | -1.17 | -4.80 | 10268.79 | 2412.46 | 1.26 |
| 2024-09-05 | 23.95 | 24.38 | 0.25 | 1.04 | 5321.53 | 1290.49 | 0.66 |
| 2024-09-04 | 23.51 | 24.13 | 0.39 | 1.64 | 7660.51 | 1835.81 | 0.94 |
| 2024-09-03 | 23.76 | 23.74 | -0.02 | -0.08 | 6898.13 | 1639.12 | 0.85 |
| 2024-09-02 | 23.49 | 23.76 | 0.36 | 1.54 | 13560.92 | 3261.88 | 1.67 |
| 2024-08-30 | 23.30 | 23.40 | 0.09 | 0.39 | 10679.24 | 2494.68 | 1.31 |
| 2024-08-29 | 23.12 | 23.31 | 0.20 | 0.87 | 10190.68 | 2344.41 | 1.25 |
| 2024-08-28 | 21.82 | 23.11 | 1.28 | 5.86 | 14504.31 | 3300.27 | 1.79 |
| 2024-08-27 | 21.59 | 21.83 | 0.03 | 0.14 | 7257.24 | 1575.86 | 0.89 |
| 2024-08-26 | 22.21 | 21.80 | 0.45 | 2.11 | 9308.66 | 2020.07 | 1.15 |
| 2024-08-23 | 20.97 | 21.35 | -0.60 | -2.73 | 8798.76 | 1882.90 | 1.08 |
| 2024-08-22 | 21.81 | 21.95 | -0.31 | -1.39 | 8645.38 | 1894.50 | 1.06 |
| 2024-08-21 | 21.31 | 22.26 | 0.76 | 3.54 | 12368.22 | 2699.68 | 1.52 |
| 2024-08-20 | 21.69 | 21.50 | -0.19 | -0.88 | 9727.24 | 2110.04 | 1.20 |
| 2024-08-19 | 21.97 | 21.69 | -0.63 | -2.82 | 17955.62 | 3894.06 | 2.21 |
| 2024-08-16 | 21.79 | 22.32 | 0.82 | 3.81 | 24676.08 | 5506.50 | 3.04 |
| 2024-08-15 | 20.75 | 21.50 | 1.60 | 8.04 | 30112.93 | 6482.10 | 3.71 |
| 2024-08-14 | 20.04 | 19.90 | 1.19 | 6.36 | 21961.05 | 4475.08 | 2.70 |
| 2024-08-13 | 19.01 | 18.71 | -0.59 | -3.06 | 9722.07 | 1825.52 | 1.20 |
| 2024-08-12 | 18.90 | 19.30 | -0.15 | -0.77 | 12056.91 | 2294.25 | 1.48 |
| 2024-08-09 | 20.16 | 19.45 | 0.70 | 3.73 | 20133.29 | 4167.03 | 2.48 |
| 2024-08-08 | 18.58 | 18.75 | 0.04 | 0.21 | 3092.22 | 582.06 | 0.38 |
| 2024-08-07 | 18.68 | 18.71 | 0.03 | 0.16 | 3311.22 | 619.59 | 0.41 |
| 2024-08-06 | 18.26 | 18.68 | 0.60 | 3.32 | 4536.23 | 838.41 | 0.56 |
| 2024-08-05 | 18.03 | 18.08 | -0.16 | -0.88 | 5251.70 | 963.56 | 0.65 |
| 2024-08-02 | 18.26 | 18.24 | -0.14 | -0.76 | 3633.33 | 669.16 | 0.45 |
| 2024-08-01 | 18.59 | 18.38 | -0.08 | -0.43 | 3828.36 | 706.97 | 0.47 |
| 2024-07-31 | 17.72 | 18.46 | 0.75 | 4.24 | 7234.46 | 1315.74 | 0.89 |
| 2024-07-30 | 17.76 | 17.71 | -0.05 | -0.28 | 2423.70 | 430.81 | 0.30 |
| 2024-07-29 | 17.61 | 17.76 | 0.21 | 1.20 | 2778.85 | 492.00 | 0.34 |
| 2024-07-26 | 17.55 | 17.55 | 0.15 | 0.86 | 1566.61 | 275.55 | 0.19 |
| 2024-07-25 | 17.18 | 17.40 | 0.16 | 0.93 | 2402.01 | 418.95 | 0.30 |
| 2024-07-24 | 17.67 | 17.24 | -0.43 | -2.43 | 3450.92 | 599.85 | 0.42 |
| 2024-07-23 | 18.27 | 17.67 | -0.57 | -3.13 | 2446.95 | 440.92 | 0.30 |
| 2024-07-22 | 18.18 | 18.24 | 0.10 | 0.55 | 1884.66 | 342.91 | 0.23 |
| 2024-07-19 | 17.86 | 18.14 | 0.15 | 0.83 | 2347.38 | 425.95 | 0.29 |
| 2024-07-18 | 17.82 | 17.99 | 0.12 | 0.67 | 3173.17 | 567.21 | 0.39 |
| 2024-07-17 | 17.87 | 17.87 | 0.00 | 0.00 | 2577.21 | 462.00 | 0.32 |
| 2024-07-16 | 18.00 | 17.87 | -0.17 | -0.94 | 2994.91 | 536.14 | 0.37 |
| 2024-07-15 | 18.52 | 18.04 | -0.48 | -2.59 | 2263.62 | 412.34 | 0.28 |
| 2024-07-12 | 18.67 | 18.52 | -0.11 | -0.59 | 3200.42 | 599.43 | 0.39 |
| 2024-07-11 | 18.40 | 18.63 | 0.49 | 2.70 | 3987.97 | 742.76 | 0.49 |
| 2024-07-10 | 17.78 | 18.14 | 0.26 | 1.45 | 3724.63 | 673.91 | 0.46 |
| 2024-07-09 | 17.81 | 17.88 | 0.12 | 0.68 | 5783.89 | 1018.73 | 0.71 |
| 2024-07-08 | 18.47 | 17.76 | -0.66 | -3.58 | 5053.30 | 909.72 | 0.62 |
| 2024-07-05 | 18.24 | 18.42 | 0.32 | 1.77 | 4384.99 | 800.71 | 0.54 |
| 2024-07-04 | 18.96 | 18.10 | -0.82 | -4.33 | 3970.92 | 726.75 | 0.49 |
| 2024-07-03 | 19.00 | 18.92 | -0.15 | -0.79 | 3261.74 | 617.73 | 0.40 |
| 2024-07-02 | 19.09 | 19.07 | 0.08 | 0.42 | 3428.73 | 657.13 | 0.42 |
| 2024-07-01 | 18.82 | 18.99 | 0.17 | 0.90 | 3083.99 | 577.72 | 0.38 |
| 2024-06-28 | 18.85 | 18.82 | -0.17 | -0.90 | 3571.85 | 679.03 | 0.44 |
| 2024-06-27 | 19.45 | 18.99 | -0.46 | -2.37 | 4007.68 | 769.15 | 0.49 |
| 2024-06-26 | 18.41 | 19.45 | 0.84 | 4.51 | 4483.85 | 849.29 | 0.55 |
| 2024-06-25 | 18.56 | 18.61 | 0.12 | 0.65 | 2896.78 | 538.44 | 0.36 |
| 2024-06-24 | 19.26 | 18.49 | -0.88 | -4.54 | 5090.02 | 956.99 | 0.63 |
| 2024-06-21 | 19.86 | 19.37 | -0.42 | -2.12 | 4637.99 | 903.83 | 0.57 |
| 2024-06-20 | 19.77 | 19.79 | 0.05 | 0.25 | 5405.24 | 1074.09 | 0.67 |
| 2024-06-19 | 19.60 | 19.74 | 0.26 | 1.34 | 4800.98 | 945.25 | 0.59 |
| 2024-06-18 | 19.31 | 19.48 | 0.11 | 0.57 | 4342.06 | 847.23 | 0.53 |
| 2024-06-17 | 19.73 | 19.37 | -0.35 | -1.78 | 4324.27 | 838.72 | 0.53 |
| 2024-06-14 | 20.17 | 19.72 | -0.39 | -1.94 | 4412.49 | 871.30 | 0.54 |
| 2024-06-13 | 19.61 | 20.11 | 0.55 | 2.81 | 5548.17 | 1107.11 | 0.68 |
| 2024-06-12 | 19.57 | 19.56 | 0.10 | 0.51 | 4219.47 | 832.05 | 0.52 |
| 2024-06-11 | 19.61 | 19.46 | -0.14 | -0.71 | 5110.88 | 990.78 | 0.63 |
| 2024-06-07 | 18.96 | 19.60 | 0.85 | 4.53 | 6882.56 | 1343.67 | 0.85 |
| 2024-06-06 | 19.44 | 18.75 | -0.71 | -3.65 | 5489.00 | 1042.31 | 0.68 |
| 2024-06-05 | 19.70 | 19.46 | -0.46 | -2.31 | 3366.86 | 664.83 | 0.41 |
| 2024-06-04 | 20.01 | 19.92 | -0.10 | -0.50 | 4701.25 | 927.62 | 0.58 |
| 2024-06-03 | 20.85 | 20.02 | -0.84 | -4.03 | 6224.63 | 1269.88 | 0.77 |
| 2024-05-31 | 21.27 | 20.86 | -0.58 | -2.71 | 5827.60 | 1225.36 | 0.72 |
| 2024-05-30 | 20.38 | 21.44 | 0.89 | 4.33 | 5537.81 | 1177.55 | 0.68 |
| 2024-05-29 | 21.11 | 20.55 | -0.53 | -2.51 | 3990.86 | 829.35 | 0.49 |
| 2024-05-28 | 20.93 | 21.40 | 0.27 | 1.28 | 4077.51 | 866.53 | 0.50 |
| 2024-05-27 | 20.77 | 21.13 | 0.22 | 1.05 | 5460.55 | 1134.53 | 0.67 |
| 2024-05-24 | 21.00 | 20.91 | -0.20 | -0.95 | 3816.61 | 804.15 | 0.47 |
| 2024-05-23 | 22.20 | 21.11 | -0.79 | -3.61 | 4864.97 | 1040.01 | 0.60 |
| 2024-05-22 | 21.77 | 21.90 | 0.17 | 0.78 | 5278.63 | 1156.03 | 0.65 |
| 2024-05-21 | 21.93 | 21.73 | -0.29 | -1.32 | 6485.78 | 1417.07 | 0.80 |
| 2024-05-20 | 21.90 | 22.02 | 0.15 | 0.69 | 5414.24 | 1202.10 | 0.67 |
| 2024-05-17 | 21.70 | 21.87 | 0.23 | 1.06 | 4038.67 | 879.14 | 1.10 |
| 2024-05-16 | 21.98 | 21.64 | -0.09 | -0.41 | 4830.41 | 1058.18 | 1.32 |
| 2024-05-15 | 21.67 | 21.73 | 0.05 | 0.23 | 3436.12 | 753.07 | 0.94 |
日K线
周K线
月K线
